5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
+14.94%
1 YEAR PERFORMANCE
+26.01%
RELX Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $52.01 | $52.20 (0.37%) | $52.54 | $51.91 | 718,467 | $97.57 B |
| 04/16/2025 | $51.76 | $51.20 (-1.08%) | $51.88 | $50.98 | 755,810 | $95.70 B |
| 04/15/2025 | $51.16 | $51.51 (0.68%) | $51.65 | $51.11 | 718,800 | $96.28 B |
| 04/14/2025 | $49.51 | $50.12 (1.23%) | $50.17 | $49.43 | 948,500 | $93.68 B |
| 04/11/2025 | $48.84 | $49.12 (0.57%) | $49.76 | $48.69 | 1.83 M | $91.81 B |
| 04/10/2025 | $48.58 | $49.02 (0.91%) | $49.16 | $47.72 | 1.33 M | $91.62 B |
| 04/09/2025 | $45.87 | $48.54 (5.82%) | $48.80 | $45.47 | 1.32 M | $90.73 B |
| 04/08/2025 | $46.68 | $45.31 (-2.93%) | $46.89 | $44.96 | 985,778 | $84.69 B |
| 04/07/2025 | $45.73 | $45.53 (-0.44%) | $47.49 | $44.72 | 1.43 M | $85.10 B |
| 04/04/2025 | $50.16 | $48.16 (-3.99%) | $50.32 | $48.13 | 1.32 M | $90.02 B |
| 04/03/2025 | $51.14 | $51.44 (0.59%) | $51.80 | $51.13 | 634,826 | $96.15 B |
| 04/02/2025 | $50.40 | $50.98 (1.15%) | $50.98 | $50.37 | 449,600 | $95.29 B |
| 04/01/2025 | $50.39 | $50.67 (0.56%) | $50.74 | $50.24 | 402,600 | $94.71 B |
| 03/31/2025 | $50.23 | $50.41 (0.36%) | $50.51 | $49.90 | 429,642 | $94.22 B |
| 03/28/2025 | $50.33 | $50.16 (-0.34%) | $50.38 | $50.05 | 561,044 | $93.75 B |
| 03/27/2025 | $49.75 | $50.07 (0.64%) | $50.17 | $49.74 | 526,039 | $93.59 B |
| 03/26/2025 | $49.83 | $49.97 (0.28%) | $50.17 | $49.72 | 585,718 | $93.40 B |
| 03/25/2025 | $50.44 | $50.40 (-0.08%) | $50.59 | $50.24 | 344,217 | $94.20 B |
| 03/24/2025 | $49.92 | $49.81 (-0.22%) | $50.02 | $49.68 | 481,393 | $93.10 B |
| 03/21/2025 | $49.75 | $50.01 (0.52%) | $50.11 | $49.74 | 605,358 | $93.47 B |
| 03/20/2025 | $49.82 | $49.89 (0.14%) | $50.05 | $49.75 | 675,504 | $93.25 B |
| 03/19/2025 | $48.99 | $49.35 (0.73%) | $49.38 | $48.99 | 438,506 | $92.24 B |
| 03/18/2025 | $48.99 | $48.99 (0%) | $49.05 | $48.57 | 486,284 | $91.57 B |
| 03/17/2025 | $49.40 | $49.60 (0.4%) | $49.73 | $49.38 | 487,041 | $92.71 B |
| 03/14/2025 | $48.41 | $48.93 (1.07%) | $49.06 | $48.34 | 927,800 | $91.46 B |
| 03/13/2025 | $47.79 | $47.81 (0.04%) | $48.00 | $47.64 | 917,633 | $89.36 B |
| 03/12/2025 | $47.85 | $47.73 (-0.25%) | $48.03 | $47.60 | 752,614 | $89.21 B |
| 03/11/2025 | $47.34 | $47.20 (-0.3%) | $47.60 | $47.10 | 724,710 | $88.22 B |
| 03/10/2025 | $47.48 | $47.32 (-0.34%) | $47.72 | $47.14 | 599,400 | $88.45 B |
| 03/07/2025 | $47.22 | $48.10 (1.86%) | $48.13 | $47.18 | 527,000 | $89.90 B |
| 03/06/2025 | $47.18 | $47.24 (0.13%) | $47.57 | $47.04 | 740,800 | $88.30 B |
| 03/05/2025 | $48.55 | $48.54 (-0.02%) | $48.85 | $48.24 | 636,800 | $90.73 B |
| 03/04/2025 | $48.60 | $48.98 (0.78%) | $49.49 | $48.56 | 929,876 | $91.55 B |
| 03/03/2025 | $48.63 | $48.51 (-0.25%) | $48.87 | $48.33 | 607,103 | $90.67 B |
| 02/28/2025 | $48.10 | $48.37 (0.56%) | $48.37 | $47.85 | 563,100 | $90.41 B |
| 02/27/2025 | $47.82 | $47.61 (-0.44%) | $48.06 | $47.55 | 754,800 | $88.99 B |
| 02/26/2025 | $48.55 | $48.25 (-0.62%) | $48.76 | $48.09 | 822,137 | $90.18 B |
| 02/25/2025 | $49.53 | $49.70 (0.34%) | $49.83 | $49.38 | 556,209 | $92.89 B |
| 02/24/2025 | $49.29 | $49.19 (-0.2%) | $49.48 | $49.05 | 595,200 | $91.94 B |
| 02/21/2025 | $49.72 | $49.29 (-0.86%) | $49.76 | $49.12 | 778,700 | $92.13 B |
| 02/20/2025 | $50.11 | $50.41 (0.6%) | $50.47 | $49.88 | 608,206 | $94.22 B |
| 02/19/2025 | $50.18 | $50.52 (0.68%) | $50.60 | $50.05 | 780,723 | $94.43 B |
| 02/18/2025 | $51.05 | $50.89 (-0.31%) | $51.19 | $50.79 | 432,600 | $95.12 B |
| 02/14/2025 | $51.27 | $51.07 (-0.39%) | $51.66 | $51.04 | 676,800 | $96.61 B |
| 02/13/2025 | $51.50 | $51.91 (0.8%) | $51.99 | $51.44 | 514,600 | $98.20 B |
| 02/12/2025 | $50.96 | $51.44 (0.94%) | $51.54 | $50.95 | 695,308 | $97.31 B |
| 02/11/2025 | $51.00 | $51.33 (0.65%) | $51.36 | $50.92 | 473,500 | $97.11 B |
| 02/10/2025 | $50.25 | $50.56 (0.62%) | $50.61 | $50.23 | 365,992 | $95.65 B |
| 02/07/2025 | $50.44 | $49.99 (-0.89%) | $50.49 | $49.94 | 519,890 | $94.57 B |
| 02/06/2025 | $50.13 | $50.40 (0.54%) | $50.41 | $50.11 | 477,630 | $95.35 B |
| 02/05/2025 | $50.43 | $50.77 (0.67%) | $50.84 | $50.22 | 409,700 | $96.05 B |
| 02/04/2025 | $49.85 | $49.86 (0.02%) | $50.03 | $49.79 | 479,550 | $94.33 B |
| 02/03/2025 | $49.49 | $49.85 (0.73%) | $50.08 | $49.25 | 565,531 | $94.31 B |
| 01/31/2025 | $50.04 | $49.89 (-0.3%) | $50.29 | $49.84 | 724,000 | $94.38 B |
| 01/30/2025 | $49.88 | $50.35 (0.94%) | $50.55 | $49.78 | 496,705 | $95.25 B |
| 01/29/2025 | $49.62 | $49.24 (-0.77%) | $49.63 | $49.18 | 541,940 | $93.15 B |
| 01/28/2025 | $49.13 | $49.40 (0.55%) | $49.58 | $49.08 | 930,700 | $93.45 B |
| 01/27/2025 | $48.72 | $49.12 (0.82%) | $49.12 | $48.71 | 1.48 M | $92.93 B |
| 01/24/2025 | $48.90 | $48.85 (-0.1%) | $49.16 | $48.77 | 788,900 | $92.41 B |
| 01/23/2025 | $49.21 | $49.39 (0.37%) | $49.40 | $48.95 | 462,300 | $93.44 B |
| 01/22/2025 | $49.47 | $49.26 (-0.42%) | $49.51 | $49.17 | 508,000 | $93.19 B |
| 01/21/2025 | $49.14 | $49.55 (0.83%) | $49.57 | $49.07 | 728,130 | $93.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
